Hecla Mining Company (HL-PB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:26PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| May 02, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| May 01, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Apr 30, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Apr 29, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Apr 26, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Apr 25, 2024 | 52.00 | 52.24 | 51.00 | 51.00 | 51.00 | 1,480 |
| Apr 24, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| Apr 23, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | 250 |
| Apr 22, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| Apr 19, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| Apr 18, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| Apr 17, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| Apr 16, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| Apr 15, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| Apr 12, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | 103 |
| Apr 11, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| Apr 10, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| Apr 09, 2024 | 52.12 | 52.12 | 52.10 | 52.10 | 52.10 | 586 |
| Apr 08, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Apr 05, 2024 | 52.89 | 52.89 | 52.00 | 52.00 | 52.00 | 397 |
| Apr 04, 2024 | 52.04 | 52.92 | 52.04 | 52.91 | 52.91 | 691 |
| Apr 03, 2024 | 52.00 | 52.00 | 51.99 | 52.00 | 52.00 | 2,142 |
| Apr 02, 2024 | 54.00 | 54.00 | 53.42 | 53.80 | 53.80 | 501 |
| Apr 01, 2024 | 52.59 | 53.40 | 52.15 | 52.94 | 52.94 | 446 |
| Mar 28, 2024 | 52.01 | 52.01 | 51.39 | 51.39 | 51.39 | 1,566 |
| Mar 27, 2024 | 53.46 | 53.46 | 51.75 | 51.75 | 51.75 | 879 |
| Mar 26, 2024 | 52.66 | 52.66 | 52.05 | 52.51 | 52.51 | 1,297 |
| Mar 25, 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 218 |
| Mar 22, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| Mar 21, 2024 | 54.30 | 54.30 | 52.43 | 52.60 | 52.60 | 899 |
| Mar 20, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| Mar 19, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| Mar 18, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| Mar 15, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| Mar 14, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| Mar 14, 2024 | 0.875 Dividend | |||||
| Mar 13, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 53.55 | - |
| Mar 12, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 53.55 | - |
| Mar 11, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 53.55 | - |
| Mar 08, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 53.55 | - |
| Mar 07, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 53.55 | - |
| Mar 06, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 53.55 | - |
| Mar 05, 2024 | 53.00 | 54.42 | 53.00 | 54.42 | 53.55 | 444 |
| Mar 04, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.00 | - |
| Mar 01, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.00 | - |
| Feb 29, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.00 | - |
| Feb 28, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.00 | - |
| Feb 27, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.00 | - |
| Feb 26, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.00 | - |
| Feb 23, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.00 | 100 |
| Feb 22, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 52.21 | 100 |
| Feb 21, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 52.87 | - |
| Feb 20, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 52.87 | - |
| Feb 16, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 52.87 | - |
| Feb 15, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 52.87 | - |
| Feb 14, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 52.87 | - |
| Feb 13, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 52.87 | 102 |
| Feb 12, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.62 | - |
| Feb 09, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.62 | 293 |
| Feb 08, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 52.25 | - |
| Feb 07, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 52.25 | - |
| Feb 06, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 52.25 | 229 |
| Feb 05, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.10 | - |
| Feb 02, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.10 | - |
| Feb 01, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.10 | - |
| Jan 31, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.10 | - |
| Jan 30, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.10 | 107 |
| Jan 29, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 52.45 | - |
| Jan 26, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 52.45 | - |
| Jan 25, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 52.45 | 289 |
| Jan 24, 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 52.93 | - |
| Jan 23, 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 52.93 | - |
| Jan 22, 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 52.93 | - |
| Jan 19, 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 52.93 | - |
| Jan 18, 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 52.93 | - |
| Jan 17, 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 52.93 | 257 |
| Jan 16, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 52.71 | - |
| Jan 12, 2024 | 56.17 | 56.17 | 53.57 | 53.57 | 52.71 | 354 |
| Jan 11, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 57.55 | 140 |
| Jan 10, 2024 | 54.85 | 55.55 | 54.85 | 55.45 | 54.56 | 1,545 |
| Jan 09, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.13 | - |
| Jan 08, 2024 | 53.31 | 54.00 | 53.31 | 54.00 | 53.13 | 492 |
| Jan 05, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 53.43 | - |
| Jan 04, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 53.43 | - |
| Jan 03, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 53.43 | - |
| Jan 02, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 53.43 | 210 |
| Dec 29, 2023 | 54.42 | 54.42 | 54.42 | 54.42 | 53.55 | - |
| Dec 28, 2023 | 54.42 | 54.42 | 54.42 | 54.42 | 53.55 | 117 |
| Dec 27, 2023 | 54.10 | 54.10 | 54.10 | 54.10 | 53.23 | 185 |
| Dec 26, 2023 | 53.72 | 53.72 | 53.72 | 53.72 | 52.86 | - |
| Dec 22, 2023 | 53.72 | 53.72 | 53.72 | 53.72 | 52.86 | - |
| Dec 21, 2023 | 53.72 | 53.72 | 53.72 | 53.72 | 52.86 | - |
| Dec 20, 2023 | 53.72 | 53.72 | 53.72 | 53.72 | 52.86 | - |
| Dec 19, 2023 | 53.00 | 53.72 | 53.00 | 53.72 | 52.86 | 412 |
| Dec 18, 2023 | 52.32 | 52.32 | 52.32 | 52.32 | 51.48 | - |
| Dec 15, 2023 | 52.32 | 52.32 | 52.32 | 52.32 | 51.48 | 208 |
| Dec 14, 2023 | 52.12 | 52.12 | 52.12 | 52.12 | 51.28 | 250 |
| Dec 14, 2023 | 0.875 Dividend | |||||
| Dec 13, 2023 | 51.25 | 51.25 | 51.25 | 51.25 | 49.57 | 503 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.